Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.20 19.55 19.20 19.48 605,143 +0.21(+1.09%)
Mar 30, 2005 19.03 19.33 19.02 19.27 229,874 +0.15(+0.76%)
Mar 29, 2005 19.20 19.22 19.00 19.12 254,045 +0.00(+0.00%)
Mar 28, 2005 19.10 19.20 19.07 19.12 123,374 +0.12(+0.64%)
Mar 24, 2005 19.18 19.23 18.99 19.00 126,036 -0.05(-0.28%)
Mar 23, 2005 19.06 19.18 19.01 19.05 201,458 -0.07(-0.36%)
Mar 22, 2005 19.18 19.30 19.02 19.12 272,665 -0.06(-0.32%)
Mar 21, 2005 19.03 19.26 19.03 19.18 307,666 -0.04(-0.23%)
Mar 18, 2005 19.19 19.31 19.15 19.23 202,163 +0.00(+0.02%)
Mar 17, 2005 19.14 19.27 19.10 19.22 185,230 +0.03(+0.15%)
Mar 16, 2005 19.07 19.24 19.06 19.20 233,425 +0.04(+0.21%)
Mar 15, 2005 19.26 19.45 19.05 19.16 255,626 -0.19(-0.96%)
Mar 14, 2005 19.18 19.39 19.08 19.34 320,796 +0.05(+0.27%)
Mar 11, 2005 19.20 19.32 19.02 19.29 332,685 +0.00(+0.02%)
Mar 10, 2005 19.39 19.39 19.20 19.29 154,888 -0.04(-0.21%)
Mar 09, 2005 19.44 19.44 19.18 19.33 234,685 -0.04(-0.23%)
Mar 08, 2005 19.22 19.43 19.22 19.37 339,525 +0.02(+0.10%)
Mar 07, 2005 19.27 19.54 19.23 19.35 509,919 -0.03(-0.15%)
Mar 04, 2005 19.13 19.41 19.05 19.38 435,890 +0.24(+1.25%)
Mar 03, 2005 19.24 19.27 19.05 19.14 153,045 -0.10(-0.50%)
Mar 02, 2005 19.37 19.39 19.20 19.24 110,031 -0.10(-0.50%)
Mar 01, 2005 19.00 19.40 19.00 19.33 271,994 +0.25(+1.33%)
Feb 28, 2005 19.02 19.14 18.99 19.08 357,885 -0.04(-0.19%)
Feb 25, 2005 18.86 19.13 18.86 19.12 140,064 +0.18(+0.96%)
Feb 24, 2005 18.97 19.06 18.86 18.93 215,851 +0.02(+0.11%)
Feb 23, 2005 19.05 19.30 18.82 18.91 435,408 -0.17(-0.87%)
Feb 22, 2005 19.18 19.35 18.99 19.08 203,586 -0.18(-0.94%)
Feb 18, 2005 19.73 19.77 19.22 19.26 355,470 -0.40(-2.04%)
Feb 17, 2005 19.58 19.77 19.49 19.66 296,417 -0.01(-0.05%)
Feb 16, 2005 19.64 19.73 19.60 19.67 137,943 +0.00(+0.00%)
Feb 15, 2005 19.75 19.82 19.61 19.67 265,949 -0.15(-0.73%)
Feb 14, 2005 19.58 19.88 19.48 19.82 490,858 +0.17(+0.88%)
Feb 11, 2005 19.54 19.71 19.54 19.64 332,646 -0.02(-0.12%)
Feb 10, 2005 19.55 19.80 19.55 19.67 294,480 -0.02(-0.10%)
Feb 09, 2005 19.71 19.83 19.57 19.69 363,247 +0.06(+0.31%)
Feb 08, 2005 19.71 19.87 19.56 19.63 331,124 -0.18(-0.90%)
Feb 07, 2005 19.58 19.84 19.53 19.81 307,342 +0.15(+0.74%)
Feb 04, 2005 19.50 19.66 19.49 19.66 322,471 +0.10(+0.52%)
Feb 03, 2005 19.44 19.76 19.44 19.56 411,829 -0.05(-0.25%)
Feb 02, 2005 19.30 19.65 19.30 19.61 254,379 +0.19(+0.98%)
Feb 01, 2005 19.25 19.55 19.25 19.42 852,799 -0.01(-0.04%)
Jan 31, 2005 18.99 19.49 18.99 19.43 402,275 +0.37(+1.93%)
Jan 28, 2005 18.99 19.17 18.91 19.06 406,934 -0.02(-0.08%)
Jan 27, 2005 19.15 19.33 19.00 19.07 405,212 -0.12(-0.63%)
Jan 26, 2005 18.99 19.37 18.95 19.20 1,037,847 +0.30(+1.56%)
Jan 25, 2005 19.25 19.40 18.86 18.90 1,229,407 -0.41(-2.13%)
Jan 24, 2005 19.48 19.50 19.22 19.31 442,655 -0.12(-0.60%)
Jan 21, 2005 19.34 19.45 19.34 19.43 456,945 -0.04(-0.21%)
Jan 20, 2005 19.35 19.47 19.26 19.47 388,123 +0.16(+0.82%)
Jan 19, 2005 19.16 19.45 19.16 19.31 455,330 +0.08(+0.40%)
Jan 18, 2005 18.91 19.28 18.72 19.24 788,278 +0.17(+0.89%)
Jan 14, 2005 19.13 19.17 18.80 19.07 513,318 -0.06(-0.34%)
Jan 13, 2005 18.90 19.33 18.87 19.13 915,054 -0.05(-0.25%)
Jan 12, 2005 19.22 19.31 19.06 19.18 156,836 -0.18(-0.94%)
Jan 11, 2005 19.24 19.43 19.24 19.36 166,075 +0.01(+0.04%)
Jan 10, 2005 19.41 19.41 19.22 19.35 183,102 +0.04(+0.23%)
Jan 07, 2005 19.41 19.50 19.31 19.31 145,525 -0.15(-0.79%)
Jan 06, 2005 19.58 19.58 19.40 19.46 195,007 +0.02(+0.08%)
Jan 05, 2005 19.59 19.60 19.40 19.45 320,031 -0.17(-0.89%)
Jan 04, 2005 19.88 19.90 19.60 19.62 141,281 -0.21(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.